Ramaco Resources, Inc. - METC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	17.63	18.18	18.18	18.54	16.6	3.61M
December 23, 2025	15.77	16.89	16.89	18.12	15.6	4.5M
December 22, 2025	14.91	15.56	15.56	15.6	14.86	3.47M
December 19, 2025	14.4	14.57	14.57	15.12	14.28	3.7M
December 18, 2025	14.16	14.41	14.41	14.7	13.87	2.66M
December 17, 2025	15.01	13.98	13.98	15.33	13.92	2.96M
December 16, 2025	15.01	14.86	14.86	15.28	14.73	2.63M
December 15, 2025	15.62	15.04	15.04	15.74	15.01	2.02M
December 12, 2025	16.42	15.6	15.6	16.87	15.28	2.58M
December 11, 2025	16.06	16.29	16.29	16.94	15.88	3.03M
December 10, 2025	16.58	16.09	16.09	16.58	15.31	3.85M
December 09, 2025	15.97	16.64	16.64	16.73	15.71	3.06M
December 08, 2025	17.6	16.11	16.11	17.76	15.51	2.96M
December 05, 2025	18.39	17.64	17.64	19.13	17.55	3.53M
December 04, 2025	16.39	18.2	18.2	18.4	16.31	3.23M
December 03, 2025	15.59	16.88	16.88	17.12	15.59	3.04M
December 02, 2025	14.99	15.89	15.89	16.28	14.97	2.62M
December 01, 2025	15.25	14.95	14.95	15.95	14.9	2.49M
November 28, 2025	15.65	15.69	15.69	16.42	15.34	1.59M
November 26, 2025	16.18	15.65	15.65	16.54	15.61	1.72M
November 25, 2025	16.47	16.1	16.1	16.76	15.91	2.08M
November 24, 2025	16.15	16.47	16.47	16.59	15.7	2.24M
November 21, 2025	16.41	16.15	16.15	16.52	15.43	4.26M
November 20, 2025	18.86	16.64	16.64	18.86	16.56	4.37M
November 19, 2025	19.06	17.35	17.35	19.34	17.32	5.98M
November 18, 2025	20.41	20.02	20.02	20.87	19.71	3.75M
November 17, 2025	21.53	20.75	20.75	21.75	20.28	2.37M
November 14, 2025	20.83	21.59	21.59	22.7	20.83	2.92M
November 13, 2025	24.02	21.93	21.93	24.52	21.87	3.02M
November 12, 2025	24.91	24.34	24.34	25.12	24.02	2.37M
November 11, 2025	24.67	23.92	23.92	24.73	22.95	1.99M
November 10, 2025	25.46	24.85	24.85	25.53	24.48	2.36M
November 07, 2025	23.31	24.71	24.71	25.11	23.15	3.47M
November 06, 2025	24.27	23.79	23.79	24.58	22.74	5.07M
November 05, 2025	24.25	24.34	24.34	24.54	22.35	10.06M
November 04, 2025	26.5	26.59	26.59	27.95	26.02	2.16M
November 03, 2025	29.71	27.87	27.87	30.17	27.59	2.25M
October 31, 2025	33.62	30.36	30.36	35.2	29.83	4.13M
October 30, 2025	28.98	29.65	29.65	31.05	27.67	3.71M
October 29, 2025	28.2	28.98	28.98	29.98	27.24	4.11M
October 28, 2025	29	28.22	28.22	32.36	27.56	7.1M
October 27, 2025	33.73	33.97	33.97	34.89	31.52	5.51M
October 24, 2025	36.95	34.87	34.87	37.86	34.1	4.47M
October 23, 2025	40	36.01	36.01	40.63	35.63	7.14M
October 22, 2025	38.92	39.82	39.82	41.74	38.2	3.83M
October 21, 2025	45.12	41.72	41.72	45.12	40.25	4.25M
October 20, 2025	48.1	47.67	47.67	48.96	46.07	2.17M
October 17, 2025	44.92	45.78	45.78	47.63	44.15	3.99M
October 16, 2025	49.62	49.48	49.48	54.35	48.83	4.45M
October 15, 2025	57.49	47.85	47.85	57.8	46	5.8M
October 14, 2025	52	54.55	54.55	55.05	48.1	3.55M
October 13, 2025	49.74	52.42	52.42	54.1	49.69	3.45M
October 10, 2025	47	47.2	47.2	49.64	46.42	4.43M
October 09, 2025	43.54	46.33	46.33	47.64	43.54	3.64M
October 08, 2025	41.08	41.49	41.49	42.47	40.37	1.83M
October 07, 2025	39.45	40.7	40.7	42.61	39.24	3.12M
October 06, 2025	38.47	38.93	38.93	39.46	36.55	3.12M
October 03, 2025	36.11	37.75	37.75	37.88	35.6	3.51M
October 02, 2025	35.3	35.05	35.05	35.67	33.12	1.99M
October 01, 2025	33.43	34.7	34.7	35.2	32.98	2.49M

Ramaco Resources, Inc. (METC) NASDAQ